CoinXview PortfelApp
PL
Coin: 1239Giełdy: 22Kapitalizacja: $2,67T +0,26%Wol. 24h: $13,36BDominacja: BTC 58,5% ETH 10,3%Gas ETH: 0,06 gweiStrach i chciwość: 51/100

Historia cen Useless Coin (USELESS)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie USELESS. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu USELESS

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-26%-6,9%-29%+23%+87%+8,2%-33%+73%+165%-47%+5,4%—+110%
2025—————+1734%+19%-17%-13%+32%-54%-40%+472%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenKapitalizacjaZmiana
01.11.2026$0,1268$0,1357$0,1264 $0,1336$755,75K$133,62M+5.38%
31.10.2026$0,1343$0,1353$0,1230 $0,1269$2,02M$126,88M-5.55%
30.10.2026$0,1285$0,1419$0,1130 $0,1341$4,86M$134,09M+4.36%
29.10.2026$0,1693$0,1707$0,1283 $0,1283$4,76M$128,28M-24.24%
28.10.2026$0,1596$0,1778$0,1556 $0,1692$2,48M$169,17M+6.04%
27.10.2026$0,1535$0,1626$0,1490 $0,1597$1,40M$159,65M+4.00%
26.10.2026$0,1674$0,1693$0,1496 $0,1535$4,32M$153,46M-8.33%
25.10.2026$0,1727$0,1870$0,1646 $0,1674$3,14M$167,35M-3.09%
24.10.2026$0,1577$0,1733$0,1485 $0,1723$2,38M$172,27M+9.25%
23.10.2026$0,1501$0,1712$0,1499 $0,1577$3,08M$157,70M+5.10%
22.10.2026$0,1675$0,1704$0,1476 $0,1500$2,44M$149,94M-10.49%
21.10.2026$0,1567$0,1743$0,1547 $0,1673$3,74M$167,27M+6.78%
20.10.2026$0,1411$0,1688$0,1379 $0,1566$3,41M$156,62M+10.97%
19.10.2026$0,1438$0,1464$0,1364 $0,1412$2,07M$141,19M-1.78%
18.10.2026$0,1543$0,1572$0,1315 $0,1440$3,24M$143,96M-6.70%
17.10.2026$0,1631$0,1631$0,1473 $0,1543$2,45M$154,30M-5.36%
16.10.2026$0,1719$0,1782$0,1590 $0,1631$3,73M$163,08M-5.10%
15.10.2026$0,1687$0,1758$0,1499 $0,1717$4,17M$171,65M+1.75%
14.10.2026$0,1697$0,1830$0,1630 $0,1688$2,92M$168,75M-0.54%
13.10.2026$0,1730$0,1804$0,1605 $0,1697$4,85M$169,69M-1.91%
12.10.2026$0,2039$0,2086$0,1715 $0,1731$3,64M$173,04M-15.13%
11.10.2026$0,1853$0,2109$0,1817 $0,2041$4,06M$204,09M+10.13%
10.10.2026$0,1850$0,1890$0,1722 $0,1852$4,20M$185,16M+0.07%
09.10.2026$0,1888$0,1993$0,1798 $0,1847$2,89M$184,72M-2.13%
08.10.2026$0,2053$0,2087$0,1777 $0,1884$7,95M$188,42M-8.20%
07.10.2026$0,2248$0,2270$0,1983 $0,2051$3,54M$205,12M-8.73%
06.10.2026$0,2384$0,2414$0,2181 $0,2245$2,87M$224,53M-5.81%
05.10.2026$0,2388$0,2447$0,2214 $0,2382$3,89M$238,17M-0.26%
04.10.2026$0,2400$0,2456$0,2358 $0,2403$2,40M$240,28M+0.12%
03.10.2026$0,2235$0,2430$0,2134 $0,2402$3,68M$240,14M+7.43%
02.10.2026$0,2353$0,2623$0,2167 $0,2236$6,54M$223,63M-4.95%
01.10.2026$0,2379$0,2489$0,2215 $0,2356$4,37M—-0.97%
30.09.2026$0,2393$0,2586$0,2331 $0,2376$5,16M—-0.70%
29.09.2026$0,2372$0,2558$0,2200 $0,2393$10,06M—+0.91%
28.09.2026$0,2855$0,2869$0,2321 $0,2370$11,33M—-17.01%
27.09.2026$0,2857$0,3044$0,2762 $0,2856$6,02M—-0.02%
26.09.2026$0,2954$0,2971$0,2724 $0,2857$3,61M—-3.30%
25.09.2026$0,2821$0,3123$0,2740 $0,2950$7,97M—+4.56%
24.09.2026$0,2949$0,3115$0,2652 $0,2825$8,08M—-4.20%
23.09.2026$0,3457$0,3591$0,2837 $0,2948$13,36M—-14.71%
22.09.2026$0,2796$0,3565$0,2518 $0,3457$18,13M—+23.63%
21.09.2026$0,2373$0,3019$0,2356 $0,2793$14,97M—+17.69%
20.09.2026$0,2554$0,2688$0,2347 $0,2374$5,96M—-7.06%
19.09.2026$0,2913$0,3082$0,2499 $0,2555$6,84M—-12.29%
18.09.2026$0,2643$0,3076$0,2384 $0,2913$13,65M—+10.22%
17.09.2026$0,2308$0,2812$0,2281 $0,2647$12,23M—+14.69%
16.09.2026$0,2151$0,2495$0,2149 $0,2308$7,55M—+7.31%
15.09.2026$0,1964$0,2234$0,1951 $0,2152$8,26M—+9.57%
14.09.2026$0,2139$0,2245$0,1919 $0,1965$10,83M—-8.12%
13.09.2026$0,2320$0,2419$0,2060 $0,2138$7,28M—-7.87%
12.09.2026$0,2137$0,2449$0,2118 $0,2322$8,01M—+8.67%
11.09.2026$0,2307$0,2600$0,2010 $0,2143$16,02M—-7.11%
10.09.2026$0,2247$0,2580$0,2161 $0,2307$20,51M—+2.69%
09.09.2026$0,2851$0,3362$0,2220 $0,2247$17,03M—-21.19%
08.09.2026$0,2301$0,3121$0,2191 $0,2850$27,85M—+23.89%
07.09.2026$0,2152$0,2484$0,1901 $0,2303$15,29M—+7.01%
06.09.2026$0,2576$0,2722$0,2055 $0,2152$19,63M—-16.49%
05.09.2026$0,2645$0,3166$0,2111 $0,2576$21,14M—-2.60%
04.09.2026$0,2076$0,2873$0,1948 $0,2649$33,20M—+27.58%
03.09.2026$0,1230$0,2114$0,1230 $0,2075$22,05M—+68.66%
02.09.2026$0,1120$0,1355$0,09778 $0,1230$9,01M—+9.83%
01.09.2026$0,08979$0,1264$0,08718 $0,1117$10,77M—+24.41%
31.08.2026$0,06798$0,09562$0,06575 $0,08969$9,39M—+31.94%
30.08.2026$0,06539$0,07248$0,06218 $0,06817$1,50M—+4.25%
29.08.2026$0,06025$0,06674$0,05883 $0,06540$1,01M—+8.55%
28.08.2026$0,06901$0,06997$0,05872 $0,06017$2,02M—-12.81%
27.08.2026$0,06800$0,07432$0,06400 $0,06913$2,13M—+1.66%
26.08.2026$0,06156$0,06817$0,06136 $0,06774$1,05M—+10.04%
25.08.2026$0,06552$0,06760$0,06045 $0,06152$1,37M—-6.11%
24.08.2026$0,06920$0,07068$0,06259 $0,06556$3,12M—-5.26%
23.08.2026$0,06520$0,07496$0,06215 $0,06904$2,42M—+5.89%
22.08.2026$0,06474$0,07112$0,05460 $0,06519$3,93M—+0.70%
21.08.2026$0,04900$0,06600$0,04854 $0,06472$4,89M—+32.08%
20.08.2026$0,04402$0,05020$0,04181 $0,04899$2,40M—+11.29%
19.08.2026$0,03740$0,04455$0,03565 $0,04405$1,44M—+17.78%
18.08.2026$0,04230$0,04230$0,03718 $0,03735$618,61K—-11.70%
17.08.2026$0,04030$0,04330$0,03990 $0,04220$617,90K—+4.71%
16.08.2026$0,03890$0,04260$0,03830 $0,04030$421,32K—+3.60%
15.08.2026$0,03990$0,04100$0,03800 $0,03900$410,81K—-2.26%
14.08.2026$0,03780$0,04070$0,03730 $0,04000$644,24K—+5.82%
13.08.2026$0,03370$0,03920$0,03370 $0,03790$1,54M—+12.46%
12.08.2026$0,03640$0,03690$0,03300 $0,03360$640,44K—-7.69%
11.08.2026$0,03670$0,03780$0,03500 $0,03640$461,77K—-0.82%
10.08.2026$0,03830$0,04040$0,03610 $0,03670$857,58K—-4.18%
09.08.2026$0,04000$0,04100$0,03720 $0,03830$987,98K—-4.25%
08.08.2026$0,03960$0,04190$0,03930 $0,04000$747,89K—+1.01%
07.08.2026$0,04310$0,04460$0,03900 $0,03950$1,11M—-8.35%
06.08.2026$0,04680$0,04680$0,04210 $0,04300$589,45K—-8.12%
05.08.2026$0,04610$0,04810$0,04370 $0,04700$644,58K—+1.95%
04.08.2026$0,04930$0,05040$0,04580 $0,04600$738,21K—-6.69%
03.08.2026$0,05170$0,05190$0,04880 $0,04910$425,45K—-5.03%
02.08.2026$0,04950$0,05290$0,04870 $0,05170$725,70K—+4.44%
01.08.2026$0,05170$0,05300$0,04840 $0,04950$844,63K—-4.26%
31.07.2026$0,05140$0,05310$0,04890 $0,05160$763,98K—+0.39%
30.07.2026$0,05180$0,05490$0,04930 $0,05140$999,42K—-0.77%
29.07.2026$0,05290$0,05540$0,05130 $0,05190$679,73K—-1.89%
28.07.2026$0,05710$0,05850$0,05180 $0,05280$795,32K—-7.53%
27.07.2026$0,06010$0,06340$0,05500 $0,05680$968,86K—-5.49%
26.07.2026$0,05590$0,06020$0,05590 $0,06020$1,13M—+7.69%
25.07.2026$0,05280$0,05680$0,04910 $0,05580$1,14M—+5.68%
24.07.2026$0,05920$0,06070$0,05190 $0,05270$1,34M—-10.98%
23.07.2026$0,06210$0,06290$0,05840 $0,05900$415,52K—-4.99%
22.07.2026$0,06450$0,06560$0,06090 $0,06210$275,46K—-3.72%
21.07.2026$0,06270$0,06770$0,06190 $0,06440$1,05M—+2.71%
20.07.2026$0,05700$0,06520$0,05520 $0,06300$1,25M—+10.53%
19.07.2026$0,06120$0,06430$0,05450 $0,05700$1,58M—-6.86%
18.07.2026$0,06050$0,06190$0,05670 $0,06130$1,72M—+1.32%
17.07.2026$0,06560$0,06720$0,05970 $0,06050$941,11K—-7.77%
16.07.2026$0,08050$0,08280$0,06530 $0,06560$1,88M—-18.51%
15.07.2026$0,08490$0,08710$0,07880 $0,08070$1,64M—-4.95%
14.07.2026$0,08260$0,08940$0,08000 $0,08500$1,01M—+2.91%
13.07.2026$0,08590$0,08830$0,08100 $0,08250$500,48K—-3.96%
12.07.2026$0,08490$0,08960$0,08390 $0,08550$600,99K—+0.71%
11.07.2026$0,09000$0,09320$0,08370 $0,08470$925,20K—-5.89%
10.07.2026$0,08180$0,09300$0,08090 $0,09020$1,31M—+10.27%
09.07.2026$0,08070$0,08470$0,07930 $0,08180$1,21M—+1.36%
08.07.2026$0,08920$0,08960$0,07870 $0,08070$2,66M—-9.53%
07.07.2026$0,09790$0,1007$0,08710 $0,08930$1,05M—-8.78%
06.07.2026$0,09170$0,1014$0,08710 $0,09780$1,44M—+6.65%
05.07.2026$0,08530$0,09410$0,08110 $0,09200$1,18M—+7.85%
04.07.2026$0,08820$0,09140$0,08310 $0,08550$1,04M—-3.06%
03.07.2026$0,08500$0,09350$0,08310 $0,08830$1,21M—+3.88%
02.07.2026$0,07900$0,08940$0,07880 $0,08490$1,36M—+7.47%
01.07.2026$0,07660$0,08360$0,07540 $0,07920$1,76M—+3.39%
30.06.2026$0,07960$0,09000$0,07510 $0,07680$3,31M—-3.52%
29.06.2026$0,07070$0,08060$0,06960 $0,07960$1,30M—+12.59%
28.06.2026$0,07290$0,07440$0,06880 $0,07080$1,02M—-2.88%
27.06.2026$0,07710$0,08280$0,07190 $0,07290$1,37M—-5.45%
26.06.2026$0,07290$0,08010$0,06820 $0,07700$1,99M—+5.62%
25.06.2026$0,07270$0,07490$0,06520 $0,07280$1,16M—+0.14%
24.06.2026$0,06880$0,07340$0,06500 $0,07290$1,70M—+5.96%
23.06.2026$0,06990$0,07070$0,06420 $0,06890$898,91K—-1.43%
22.06.2026$0,07120$0,07710$0,06760 $0,07000$1,19M—-1.69%
21.06.2026$0,07580$0,07760$0,07060 $0,07120$553,02K—-6.07%
20.06.2026$0,07640$0,07950$0,07320 $0,07580$1,28M—-0.79%
19.06.2026$0,07510$0,07730$0,06610 $0,07640$1,69M—+1.73%
18.06.2026$0,07400$0,08050$0,07160 $0,07500$2,47M—+1.35%
17.06.2026$0,07640$0,08370$0,07390 $0,07400$1,68M—-3.14%
16.06.2026$0,07470$0,08220$0,07200 $0,07650$1,48M—+2.41%
15.06.2026$0,07400$0,08250$0,07160 $0,07480$3,66M—+1.08%
14.06.2026$0,06780$0,07630$0,06370 $0,07410$2,41M—+9.29%
13.06.2026$0,06530$0,07040$0,06430 $0,06810$1,61M—+4.29%
12.06.2026$0,06310$0,06610$0,05850 $0,06540$1,87M—+3.65%
11.06.2026$0,05720$0,06510$0,05710 $0,06320$1,29M—+10.49%
10.06.2026$0,06590$0,06700$0,05550 $0,05700$1,74M—-13.51%
09.06.2026$0,06840$0,06950$0,06420 $0,06590$1,57M—-3.65%
08.06.2026$0,06720$0,07760$0,06420 $0,06840$3,01M—+1.79%
07.06.2026$0,06490$0,06950$0,06350 $0,06710$1,88M—+3.39%
06.06.2026$0,06860$0,06950$0,06140 $0,06480$1,92M—-5.54%
05.06.2026$0,07730$0,08110$0,06320 $0,06850$3,69M—-11.38%
04.06.2026$0,09850$0,1006$0,07540 $0,07720$4,86M—-21.62%
03.06.2026$0,09390$0,1102$0,09290 $0,09850$6,32M—+4.90%
02.06.2026$0,08130$0,1016$0,07830 $0,09380$6,18M—+15.38%
01.06.2026$0,07100$0,08310$0,07100 $0,08140$2,39M—+14.65%
31.05.2026$0,07220$0,07470$0,06770 $0,07120$581,90K—-1.39%
30.05.2026$0,06990$0,07640$0,06770 $0,07220$892,16K—+3.29%
29.05.2026$0,06880$0,07310$0,06410 $0,07000$1,17M—+1.74%
28.05.2026$0,07090$0,07170$0,06510 $0,06880$1,54M—-2.96%
27.05.2026$0,07610$0,07770$0,07050 $0,07080$1,22M—-6.96%
26.05.2026$0,08210$0,08230$0,07270 $0,07600$2,25M—-7.43%
25.05.2026$0,07380$0,08860$0,07320 $0,08200$2,34M—+11.11%
24.05.2026$0,07630$0,07860$0,07160 $0,07370$1,04M—-3.41%
23.05.2026$0,06760$0,07920$0,06310 $0,07630$2,38M—+12.87%
22.05.2026$0,07610$0,07750$0,06620 $0,06760$1,74M—-11.17%
21.05.2026$0,06550$0,08300$0,06550 $0,07600$5,83M—+16.03%
20.05.2026$0,05900$0,06750$0,05820 $0,06550$1,31M—+11.02%
19.05.2026$0,06050$0,06180$0,05670 $0,05920$1,11M—-2.15%
18.05.2026$0,05560$0,06250$0,05500 $0,06050$1,82M—+8.81%
17.05.2026$0,05660$0,06130$0,05370 $0,05560$951,50K—-1.77%
16.05.2026$0,06080$0,06130$0,05610 $0,05660$942,09K—-6.91%
15.05.2026$0,06770$0,07000$0,05980 $0,06090$1,20M—-10.04%
14.05.2026$0,06280$0,07160$0,06250 $0,06780$2,14M—+7.96%
13.05.2026$0,07910$0,08210$0,06070 $0,06280$3,72M—-20.61%
12.05.2026$0,06840$0,08620$0,06790 $0,07900$7,90M—+15.50%
11.05.2026$0,05710$0,07100$0,05380 $0,06840$4,14M—+19.79%
10.05.2026$0,05070$0,05960$0,04960 $0,05700$2,05M—+12.43%
09.05.2026$0,05220$0,05340$0,05000 $0,05080$691,56K—-2.68%
08.05.2026$0,05070$0,05390$0,04970 $0,05230$942,98K—+3.16%
07.05.2026$0,04860$0,05280$0,04600 $0,05070$2,24M—+4.32%
06.05.2026$0,04240$0,05070$0,04200 $0,04860$1,47M—+14.62%
05.05.2026$0,04310$0,04530$0,04190 $0,04230$868,59K—-1.86%
04.05.2026$0,04170$0,04490$0,04090 $0,04300$1,17M—+3.12%
03.05.2026$0,04090$0,04280$0,03950 $0,04170$609,11K—+1.96%
02.05.2026$0,03910$0,04140$0,03840 $0,04080$569,53K—+4.35%
01.05.2026$0,03800$0,04010$0,03780 $0,03910$565,37K—+2.89%
30.04.2026$0,03820$0,03880$0,03720 $0,03790$442,06K—-0.79%
29.04.2026$0,03940$0,04240$0,03640 $0,03810$901,40K—-3.30%
28.04.2026$0,04030$0,04040$0,03850 $0,03940$539,25K—-2.23%
27.04.2026$0,04130$0,04320$0,03860 $0,04030$830,96K—-2.42%
26.04.2026$0,04070$0,04180$0,04020 $0,04120$622,45K—+1.23%
25.04.2026$0,04350$0,04380$0,04040 $0,04070$449,44K—-6.44%
24.04.2026$0,04250$0,04430$0,04190 $0,04360$806,92K—+2.59%
23.04.2026$0,04140$0,04400$0,04040 $0,04250$1,11M—+2.66%
22.04.2026$0,04250$0,04610$0,04130 $0,04140$1,09M—-2.59%
21.04.2026$0,04240$0,04360$0,03970 $0,04230$919,66K—-0.24%
20.04.2026$0,04030$0,04320$0,04030 $0,04230$811,35K—+4.96%
19.04.2026$0,04290$0,04550$0,04020 $0,04040$663,15K—-5.83%
18.04.2026$0,04670$0,04980$0,04280 $0,04290$884,75K—-8.14%
17.04.2026$0,04800$0,05060$0,04500 $0,04680$1,83M—-2.50%
16.04.2026$0,04330$0,04970$0,04240 $0,04780$2,04M—+10.39%
15.04.2026$0,04270$0,04610$0,04140 $0,04330$1,64M—+1.41%
14.04.2026$0,04410$0,05000$0,04230 $0,04250$1,95M—-3.63%
13.04.2026$0,03840$0,04500$0,03760 $0,04420$1,60M—+15.10%
12.04.2026$0,04350$0,04350$0,03740 $0,03840$1,15M—-11.72%
11.04.2026$0,04240$0,04480$0,03960 $0,04350$915,20K—+2.59%
10.04.2026$0,03640$0,04360$0,03600 $0,04240$1,85M—+16.48%
09.04.2026$0,03530$0,03820$0,03330 $0,03630$629,33K—+2.83%
08.04.2026$0,03460$0,03890$0,03430 $0,03530$1,42M—+2.02%
07.04.2026$0,03060$0,03570$0,03020 $0,03460$835,32K—+13.07%
06.04.2026$0,03200$0,03300$0,03020 $0,03060$571,08K—-4.38%
05.04.2026$0,03170$0,03200$0,03020 $0,03190$416,22K—+0.63%
04.04.2026$0,03460$0,03470$0,03150 $0,03170$521,31K—-8.38%
03.04.2026$0,03280$0,03550$0,03230 $0,03460$786,60K—+5.49%
02.04.2026$0,03130$0,03290$0,02910 $0,03270$701,57K—+4.47%
01.04.2026$0,03090$0,03320$0,03040 $0,03140$471,72K—+1.62%
31.03.2026$0,03050$0,03190$0,03010 $0,03090$337,71K—+1.31%
30.03.2026$0,03110$0,03210$0,03010 $0,03040$365,35K—-2.25%
29.03.2026$0,03040$0,03170$0,02880 $0,03120$524,30K—+2.63%
28.03.2026$0,03110$0,03150$0,02990 $0,03040$522,85K—-2.25%
27.03.2026$0,03240$0,03270$0,03060 $0,03100$653,62K—-4.32%
26.03.2026$0,03640$0,03650$0,03200 $0,03240$740,62K—-10.99%
25.03.2026$0,03620$0,03780$0,03550 $0,03640$541,47K—+0.55%
24.03.2026$0,03560$0,03650$0,03460 $0,03610$471,69K—+1.40%
23.03.2026$0,03490$0,03790$0,03420 $0,03560$1,25M—+2.01%
22.03.2026$0,03690$0,03850$0,03420 $0,03490$1,02M—-5.42%
21.03.2026$0,03860$0,04040$0,03660 $0,03700$686,61K—-4.15%
20.03.2026$0,03760$0,03940$0,03650 $0,03870$937,30K—+2.93%
19.03.2026$0,03890$0,03910$0,03610 $0,03760$972,04K—-3.34%
18.03.2026$0,04250$0,04510$0,03670 $0,03890$1,40M—-8.47%
17.03.2026$0,04630$0,04720$0,04230 $0,04250$1,32M—-8.21%
16.03.2026$0,03970$0,04680$0,03850 $0,04630$2,34M—+16.62%
15.03.2026$0,03620$0,04020$0,03530 $0,03970$1,43M—+9.67%
14.03.2026$0,03570$0,03630$0,03450 $0,03620$605,09K—+1.40%
13.03.2026$0,03850$0,04280$0,03490 $0,03570$1,38M—-7.27%
12.03.2026$0,03860$0,03910$0,03660 $0,03850$1,05M—-0.26%
11.03.2026$0,03910$0,04010$0,03720 $0,03850$833,05K—-1.53%
10.03.2026$0,03800$0,04100$0,03780 $0,03910$1,37M—+2.89%
09.03.2026$0,03680$0,04000$0,03670 $0,03800$1,15M—+3.26%
08.03.2026$0,03860$0,03880$0,03660 $0,03680$822,82K—-4.66%
07.03.2026$0,04130$0,04130$0,03790 $0,03850$778,54K—-6.78%
06.03.2026$0,04230$0,04420$0,04040 $0,04130$1,83M—-2.36%
05.03.2026$0,04720$0,04840$0,04230 $0,04240$1,66M—-10.17%
04.03.2026$0,04350$0,04900$0,04230 $0,04740$3,06M—+8.97%
03.03.2026$0,04080$0,04410$0,03950 $0,04360$1,84M—+6.86%
02.03.2026$0,04040$0,04600$0,03910 $0,04090$1,71M—+1.24%
01.03.2026$0,04350$0,04660$0,03900 $0,04050$2,03M—-6.90%
28.02.2026$0,03910$0,04520$0,03500 $0,04340$3,00M—+11.00%
27.02.2026$0,03990$0,04310$0,03740 $0,03910$1,50M—-2.01%
26.02.2026$0,04320$0,04500$0,03820 $0,03990$1,40M—-7.64%
25.02.2026$0,03800$0,04650$0,03730 $0,04330$2,90M—+13.95%
24.02.2026$0,03760$0,03970$0,03530 $0,03790$1,10M—+0.80%
23.02.2026$0,03790$0,03950$0,03390 $0,03760$2,02M—-0.79%
22.02.2026$0,03990$0,04050$0,03640 $0,03790$1,16M—-5.01%
21.02.2026$0,04330$0,04440$0,03940 $0,03980$1,13M—-8.08%
20.02.2026$0,04060$0,04550$0,03840 $0,04320$2,46M—+6.40%
19.02.2026$0,04120$0,04390$0,03680 $0,04060$2,54M—-1.46%
18.02.2026$0,04940$0,05320$0,04080 $0,04120$2,71M—-16.60%
17.02.2026$0,05180$0,05620$0,04880 $0,04940$3,77M—-4.63%
16.02.2026$0,04450$0,05430$0,04210 $0,05170$4,37M—+16.18%
15.02.2026$0,04290$0,05000$0,04060 $0,04460$4,90M—+3.96%
14.02.2026$0,03270$0,04430$0,03270 $0,04290$2,91M—+31.19%
13.02.2026$0,03310$0,03460$0,03010 $0,03270$1,42M—-1.21%
12.02.2026$0,03160$0,03520$0,03130 $0,03310$1,25M—+4.75%
11.02.2026$0,03100$0,03390$0,02890 $0,03160$967,01K—+1.94%
10.02.2026$0,03320$0,03340$0,03020 $0,03090$669,19K—-6.93%
09.02.2026$0,03420$0,03490$0,03200 $0,03320$1,05M—-2.92%
08.02.2026$0,03260$0,03620$0,03250 $0,03410$1,24M—+4.60%
07.02.2026$0,03530$0,03530$0,03210 $0,03250$1,35M—-7.93%
06.02.2026$0,03170$0,03840$0,02740 $0,03530$3,57M—+11.36%
05.02.2026$0,04020$0,04040$0,03120 $0,03150$2,28M—-21.64%
04.02.2026$0,04300$0,04430$0,03910 $0,04030$1,93M—-6.28%
03.02.2026$0,04530$0,05140$0,04180 $0,04310$2,94M—-4.86%
02.02.2026$0,04300$0,04860$0,04110 $0,04550$2,26M—+5.81%
01.02.2026$0,04660$0,04920$0,04070 $0,04300$1,73M—-7.73%
31.01.2026$0,06040$0,06060$0,04080 $0,04660$3,82M—-22.85%
30.01.2026$0,06070$0,06230$0,05660 $0,06040$2,23M—-0.49%
29.01.2026$0,06830$0,06860$0,05890 $0,06030$3,04M—-11.71%
28.01.2026$0,06760$0,07290$0,06460 $0,06900$2,74M—+2.07%
27.01.2026$0,06080$0,06900$0,06040 $0,06770$2,46M—+11.35%
26.01.2026$0,05770$0,06190$0,05770 $0,06090$1,41M—+5.55%
25.01.2026$0,06380$0,06410$0,05610 $0,05770$2,89M—-9.56%
24.01.2026$0,06870$0,07090$0,06280 $0,06380$2,37M—-7.13%
23.01.2026$0,07100$0,07490$0,06710 $0,06870$2,73M—-3.24%
22.01.2026$0,07470$0,08050$0,07050 $0,07090$2,92M—-5.09%
21.01.2026$0,06790$0,07850$0,06630 $0,07470$4,44M—+10.01%
20.01.2026$0,07940$0,08150$0,06100 $0,06780$3,93M—-14.61%
19.01.2026$0,08120$0,08460$0,07250 $0,07940$2,41M—-2.22%
18.01.2026$0,09100$0,09350$0,08100 $0,08140$2,98M—-10.55%
17.01.2026$0,1040$0,1041$0,09060 $0,09110$1,82M—-12.40%
16.01.2026$0,1014$0,1054$0,09050 $0,1038$4,15M—+2.37%
15.01.2026$0,1129$0,1130$0,09960 $0,1014$3,21M—-10.19%
14.01.2026$0,1168$0,1265$0,1127 $0,1131$5,52M—-3.17%
13.01.2026$0,1045$0,1227$0,1029 $0,1167$4,94M—+11.67%
12.01.2026$0,1048$0,1178$0,1033 $0,1046$4,41M—-0.19%
11.01.2026$0,09870$0,1087$0,09870 $0,1048$2,57M—+6.18%
10.01.2026$0,1132$0,1135$0,09690 $0,09860$3,19M—-12.90%
09.01.2026$0,1107$0,1187$0,1062 $0,1133$3,32M—+2.35%
08.01.2026$0,1116$0,1182$0,1026 $0,1108$4,43M—-0.72%
07.01.2026$0,1302$0,1309$0,1082 $0,1115$4,24M—-14.36%
06.01.2026$0,1145$0,1319$0,1120 $0,1303$7,03M—+13.80%
05.01.2026$0,1188$0,1227$0,1103 $0,1145$5,24M—-3.62%
04.01.2026$0,1026$0,1234$0,09760 $0,1188$9,38M—+15.79%
03.01.2026$0,09710$0,1090$0,09460 $0,1027$10,20M—+5.77%
02.01.2026$0,07440$0,09760$0,07350 $0,09710$8,91M—+30.51%
01.01.2026$0,06340$0,08030$0,06310 $0,07450$4,82M—+17.51%
31.12.2025$0,06420$0,06570$0,05940 $0,06340$1,68M—-1.25%
30.12.2025$0,06020$0,06510$0,05900 $0,06420$1,10M—+6.64%
29.12.2025$0,06600$0,06910$0,06010 $0,06020$1,53M—-8.79%
28.12.2025$0,06900$0,06900$0,06330 $0,06610$1,00M—-4.20%
27.12.2025$0,06470$0,06930$0,06440 $0,06890$1,26M—+6.49%
26.12.2025$0,06170$0,06650$0,06070 $0,06480$1,64M—+5.02%
25.12.2025$0,06290$0,06530$0,06030 $0,06170$1,06M—-1.91%
24.12.2025$0,05660$0,06640$0,05460 $0,06290$2,41M—+11.13%
23.12.2025$0,06120$0,06140$0,05500 $0,05660$1,92M—-7.52%
22.12.2025$0,06330$0,06560$0,06040 $0,06130$1,50M—-3.16%
21.12.2025$0,06730$0,06750$0,05950 $0,06330$1,60M—-5.94%
20.12.2025$0,06580$0,06880$0,06470 $0,06740$1,37M—+2.43%
19.12.2025$0,05990$0,06860$0,05860 $0,06580$2,57M—+9.85%
18.12.2025$0,06640$0,07050$0,05880 $0,05990$3,51M—-9.79%
17.12.2025$0,07740$0,07860$0,06490 $0,06640$2,81M—-14.21%
16.12.2025$0,07680$0,07880$0,07120 $0,07790$2,58M—+1.43%
15.12.2025$0,08690$0,09100$0,07170 $0,07690$5,13M—-11.51%
14.12.2025$0,09520$0,09750$0,08520 $0,08680$2,09M—-8.82%
13.12.2025$0,09360$0,09960$0,09140 $0,09520$1,88M—+1.71%
12.12.2025$0,1045$0,1073$0,09280 $0,09360$2,45M—-10.43%
11.12.2025$0,09870$0,1049$0,08920 $0,1046$5,96M—+5.98%
10.12.2025$0,1051$0,1103$0,09820 $0,09870$3,09M—-6.09%
09.12.2025$0,1024$0,1167$0,09740 $0,1052$4,23M—+2.73%
08.12.2025$0,09560$0,1100$0,09480 $0,1025$2,99M—+7.22%
07.12.2025$0,1031$0,1074$0,09450 $0,09570$2,33M—-7.18%
06.12.2025$0,1081$0,1097$0,1007 $0,1032$1,30M—-4.53%
05.12.2025$0,1153$0,1172$0,1039 $0,1084$2,64M—-5.98%
04.12.2025$0,1305$0,1328$0,1132 $0,1153$3,21M—-11.65%
03.12.2025$0,1181$0,1343$0,1162 $0,1305$4,82M—+10.50%
02.12.2025$0,1008$0,1258$0,09190 $0,1180$6,14M—+17.06%
01.12.2025$0,1065$0,1081$0,09430 $0,1008$4,31M—-5.35%
30.11.2025$0,1154$0,1207$0,1048 $0,1064$1,89M—-7.80%
29.11.2025$0,1204$0,1220$0,1076 $0,1154$2,17M—-4.15%
28.11.2025$0,1200$0,1367$0,1158 $0,1204$5,36M—+0.33%
27.11.2025$0,1240$0,1272$0,1141 $0,1200$3,53M—-3.23%
26.11.2025$0,1233$0,1318$0,1102 $0,1239$5,92M—+0.49%
25.11.2025$0,1134$0,1265$0,1072 $0,1235$7,31M—+8.91%
24.11.2025$0,09330$0,1199$0,09110 $0,1135$8,31M—+21.65%
23.11.2025$0,09360$0,1047$0,09090 $0,09340$4,49M—-0.21%
22.11.2025$0,09450$0,09770$0,08100 $0,09350$7,44M—-1.06%
21.11.2025$0,1094$0,1126$0,09050 $0,09440$8,22M—-13.71%
20.11.2025$0,1281$0,1393$0,1074 $0,1093$8,14M—-14.68%
19.11.2025$0,1246$0,1296$0,1085 $0,1283$9,14M—+2.97%
18.11.2025$0,1110$0,1323$0,1066 $0,1245$12,29M—+12.16%
17.11.2025$0,1170$0,1236$0,1010 $0,1108$10,07M—-5.30%
16.11.2025$0,1427$0,1521$0,1067 $0,1172$7,79M—-17.87%
15.11.2025$0,1446$0,1524$0,1362 $0,1426$4,25M—-1.38%
14.11.2025$0,1557$0,1635$0,1405 $0,1445$7,13M—-7.19%
13.11.2025$0,1629$0,1767$0,1460 $0,1555$6,13M—-4.54%
12.11.2025$0,1706$0,1914$0,1571 $0,1626$4,96M—-4.69%
11.11.2025$0,2111$0,2191$0,1690 $0,1704$5,99M—-19.28%
10.11.2025$0,2169$0,2361$0,1968 $0,2110$8,29M—-2.72%
09.11.2025$0,1648$0,2208$0,1592 $0,2186$9,05M—+32.65%
08.11.2025$0,1803$0,1825$0,1581 $0,1649$2,54M—-8.54%
07.11.2025$0,1451$0,1857$0,1430 $0,1806$7,56M—+24.47%
06.11.2025$0,1752$0,1772$0,1422 $0,1452$4,90M—-17.12%
05.11.2025$0,1532$0,1900$0,1389 $0,1753$9,23M—+14.43%
04.11.2025$0,1831$0,1905$0,1341 $0,1531$11,99M—-16.38%
03.11.2025$0,2233$0,2233$0,1786 $0,1832$5,25M—-17.96%
02.11.2025$0,2314$0,2330$0,2046 $0,2233$4,14M—-3.50%

Kapitalizacja = cena zamknięcia × podaż w obiegu z danego dnia; serwis zapisuje podaż od 02.10.2026, więc wcześniejsze dni są puste.

Wszystkie sekcje